CTCP Chứng khoán VNDirect (vnd)

14.60
-0.55
(-3.63%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-12) 		-0.95 -5.65% 176,307,400 -6,047,462 0
15.15
16.90
15.15
2 tháng
(2026-07-13) 		-1.65 -9.43% 462,637,400 6,028,105 0
15.15
17.85
15.15
3 tháng
(2026-06-15) 		-1.85 -10.45% 805,943,900 13,162,551 0
15.15
18.75
15.15
6 tháng
(2026-03-16) 		-0.35 -2.16% 1,643,972,100 -30,005,337 -120.2
14.30
18.75
15.15
12 tháng
(2025-09-16) 		-8.25 -34.23% 3,847,725,400 -111,699,637 -1,920.0
14.30
24.10
15.15
24 tháng
(2024-09-23) 		1.45 10.10% 9,053,345,500 -50,334,191 -1,235.6
10.91
26.80
15.15
36 tháng
(2023-09-27) 		-2.14 -11.92% 13,956,118,600 -186,667,289 -3,940.6
10.91
26.80
15.15
60 tháng
(2021-10-07) 		-0.85 -5.08% 23,652,358,600 -146,709,018 -3,611.2
8
28.65
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2012
0.99
 4,765,300 1.07 1.07 0.99 5,600 650,000 -6.2
24/08/2012
1.07
 7,572,300 1.00 1.07 0.94 1,200 0 0.0
23/08/2012
1.00
 4,376,700 1.08 1.08 1.00 1,000 45,000 -0.4
22/08/2012
1.08
 7,089,200 1.13 1.13 1.06 3,800 20,000 -0.2
21/08/2012
1.13
 5,343,600 1.21 1.21 1.13 106,200 35,000 0.8
20/08/2012
1.21
 2,985,100 1.19 1.23 1.19 0 1,000 -0.0
17/08/2012
1.19
 2,111,100 1.18 1.21 1.16 100,000 0 1.1
16/08/2012
1.18
 2,230,900 1.19 1.19 1.17 101,000 1,000 1.1
15/08/2012
1.19
 1,725,100 1.18 1.20 1.18 400 500 -0.0
14/08/2012
1.18
 2,230,500 1.18 1.21 1.18 10,000 0 0.1
13/08/2012
1.18
 2,174,700 1.20 1.20 1.17 2,000 0 0.0
10/08/2012
1.20
 2,750,000 1.20 1.21 1.18 250,000 0 0.0
09/08/2012
1.20
 3,556,000 1.20 1.25 1.19 55,000 2,000 0.6
08/08/2012
1.20
 3,433,000 1.17 1.21 1.18 200,000 133,000 0.7
07/08/2012
1.17
 4,386,600 1.21 1.23 1.17 162,200 223,000 -0.7
06/08/2012
1.21
 4,442,900 1.15 1.21 1.15 0 6,000 -0.1
03/08/2012
1.15
 2,950,700 1.13 1.16 1.11 30,000 54,000 -0.2
02/08/2012
1.13
 2,268,500 1.12 1.14 1.11 719,000 0 7.7
01/08/2012
1.12
 4,085,700 1.14 1.14 1.10 205,000 523,700 -3.4
31/07/2012
1.14
 2,587,700 1.15 1.17 1.14 200,000 0 2.2
30/07/2012
1.15
 3,353,300 1.14 1.15 1.12 204,000 1,500 2.2
27/07/2012
1.14
 5,008,500 1.15 1.18 1.12 1,000 4,000 -0.0
26/07/2012
1.15
 4,045,900 1.11 1.16 1.12 350,000 0 3.8
25/07/2012
1.11
 4,634,300 1.11 1.13 1.10 618,700 0 6.5
24/07/2012
1.11
 6,281,300 1.18 1.18 1.11 205,500 945,000 -8.0
23/07/2012
1.18
 4,459,500 1.19 1.20 1.16 302,000 50,000 2.8
20/07/2012
1.19
 6,826,300 1.20 1.25 1.17 1,454,000 6,000 16.7
19/07/2012
1.20
 5,693,100 1.13 1.20 1.13 1,020,000 250,000 8.5
18/07/2012
1.13
 4,371,100 1.13 1.16 1.10 252,000 0 2.7
17/07/2012
1.13
 4,555,400 1.06 1.13 1.05 368,900 100 3.9
16/07/2012
1.06
 4,657,000 1.10 1.11 1.05 221,000 0 2.2
13/07/2012
1.10
 6,343,300 1.04 1.10 1.04 204,000 0 2.1
12/07/2012
1.04
 3,623,100 0.98 1.06 0.99 200,000 25,000 1.7
11/07/2012
0.98
 3,188,200 0.96 1.01 0.96 50,000 400 0.5
10/07/2012
0.96
 2,508,600 0.98 0.98 0.95 25,000 0 0.2
09/07/2012
0.98
 3,164,400 1.05 1.05 0.97 50,200 0 0.5
06/07/2012
1.05
 3,607,700 1.05 1.08 1.02 400 100,000 -1.0
05/07/2012
1.05
 6,391,200 0.98 1.05 0.97 181,000 0 1.7
04/07/2012
0.98
 2,375,800 1.01 1.04 0.98 0 0 0
03/07/2012
1.01
 4,365,900 1.02 1.04 0.98 100 540,000 -5.1
02/07/2012
1.02
 3,304,100 1.07 1.10 1.02 100,400 250,000 -1.5
29/06/2012
1.07
 2,758,200 1.11 1.12 1.07 0 0 0
28/06/2012
1.11
 3,056,200 1.06 1.11 1.02 200 0 0.0
27/06/2012
1.06
 2,288,300 1.11 1.13 1.05 0 84,700 -0.9
26/06/2012
1.11
 3,629,700 1.15 1.15 1.08 18,000 613,000 -6.2
25/06/2012
1.15
 3,181,400 1.20 1.20 1.14 0 0 0
22/06/2012
1.20
 4,185,500 1.25 1.25 1.19 0 0 0
21/06/2012
1.25
 1,465,800 1.25 1.26 1.23 126,000 0 1.5
20/06/2012
1.25
 1,623,800 1.24 1.26 1.24 0 0 0
19/06/2012
1.24
 2,782,200 1.28 1.28 1.23 0 0 0
18/06/2012
1.28
 4,069,800 1.26 1.32 1.26 0 120,000 -1.5
15/06/2012
1.26
 2,648,300 1.24 1.28 1.21 140,400 0 1.7
14/06/2012
1.24
 2,407,300 1.24 1.25 1.20 200,000 490,000 -3.4
13/06/2012
1.24
 3,739,100 1.23 1.26 1.21 0 1,188,700 -13.9
12/06/2012
1.23
 5,247,200 1.28 1.28 1.21 50,000 1,000,000 -11.2
11/06/2012
1.28
 4,619,500 1.26 1.31 1.21 155,000 1,050,000 -10.9
08/06/2012
1.26
 6,190,600 1.30 1.33 1.25 0 289,000 -3.5
07/06/2012
1.30
 4,895,900 1.24 1.32 1.25 595,200 5,000 7.1
06/06/2012
1.24
 3,051,400 1.23 1.26 1.19 200 0 0.0
05/06/2012
1.23
 3,045,000 1.16 1.23 1.14 0 0 0
04/06/2012
1.16
 3,801,700 1.23 1.23 1.14 1,100 1,000,000 -11.0
01/06/2012
1.23
 3,059,100 1.21 1.25 1.18 0 500,000 -5.7
31/05/2012
1.21
 3,254,400 1.28 1.28 1.21 200,400 200,000 0.0
30/05/2012
1.28
 2,386,800 1.27 1.30 1.26 5,000 0 0.1
29/05/2012
1.27
 2,173,400 1.26 1.30 1.24 0 0 0
28/05/2012
1.26
 4,110,800 1.30 1.35 1.25 155,000 230,000 -1.0
25/05/2012
1.30
 2,726,600 1.25 1.30 1.26 165,000 0 2.0
24/05/2012
1.25
 4,466,500 1.23 1.25 1.15 16,800 200,000 -2.1
23/05/2012
1.23
 2,933,500 1.32 1.32 1.23 500 0 0.0
22/05/2012
1.32
 4,602,800 1.32 1.35 1.29 2,000,000 6,000 24.8
21/05/2012
1.32
 3,146,800 1.25 1.32 1.25 286,000 5,000 3.5
18/05/2012
1.25
 5,968,700 1.27 1.29 1.19 1,528,800 3,500 17.7
17/05/2012
1.27
 3,708,000 1.31 1.32 1.26 1,001,800 200,000 9.8
16/05/2012
1.31
 4,527,000 1.27 1.31 1.25 816,600 55,000 9.2
15/05/2012
1.27
 3,881,100 1.30 1.32 1.26 201,100 171,100 0.3
14/05/2012
1.30
 7,113,200 1.37 1.38 1.29 4,200 0 0.1
11/05/2012
1.37
 4,445,600 1.43 1.44 1.37 1,100 0 0.0
10/05/2012
1.43
 7,355,200 1.43 1.47 1.38 20,600 110,100 -1.2
09/05/2012
1.43
 4,158,000 1.44 1.47 1.42 800 380,000 -5.2
08/05/2012
1.44
 5,284,100 1.51 1.57 1.44 150,200 0 2.1
07/05/2012
1.51
 5,067,500 1.44 1.52 1.45 109,600 200 1.5
04/05/2012
1.44
 6,342,000 1.38 1.45 1.38 150,100 8,900 1.9
03/05/2012
1.38
 4,844,100 1.33 1.38 1.29 545,000 150,000 5.0
02/05/2012
1.33
 3,959,300 1.36 1.38 1.31 150,000 0 2.0
27/04/2012
1.36
 3,985,600 1.33 1.38 1.32 155,000 66,300 1.2
26/04/2012
1.33
 2,847,000 1.37 1.38 1.32 300 5,700 -0.1
25/04/2012
1.37
 4,673,600 1.37 1.42 1.36 350,000 0 4.6
24/04/2012
1.37
 2,888,800 1.33 1.37 1.25 0 0 0
23/04/2012
1.33
 2,942,800 1.33 1.36 1.31 3,800 30,000 -0.3
20/04/2012
1.33
 5,232,600 1.30 1.36 1.28 100 12,300 -0.2
19/04/2012
1.30
 5,015,600 1.38 1.38 1.29 71,300 220,000 -1.9
18/04/2012
1.38
 6,957,800 1.37 1.42 1.33 300 0 0.0
17/04/2012
1.37
 7,149,500 1.46 1.48 1.37 500 0 0.0
16/04/2012
1.46
 5,482,200 1.36 1.46 1.35 155,200 0 2.1
13/04/2012
1.36
 6,405,800 1.33 1.41 1.30 192,300 5,000 2.4
12/04/2012
1.33
 7,153,800 1.35 1.38 1.31 300 0 0.0
11/04/2012
1.35
 7,155,800 1.30 1.38 1.30 800 0 0.0
10/04/2012
1.30
 8,778,000 1.36 1.39 1.28 400 0 0.0
09/04/2012
1.36
 4,398,700 1.29 1.36 1.28 200 200 -0
06/04/2012
1.29
 8,254,400 1.25 1.33 1.27 400 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |